TenNor Therapeutics (Suzhou) Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06872 | 2026-05-22 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 0 | 205.4 | 205.4 | 205.6 | 203.2 | 208.4 | 32,240 | 6,658,998 | 206.54 | 205.4 | 205.4 | 205.6 | 203.2 | 208.4 | 32,240 | 206.54 | -0.19% |
| 2026-07-09 | 0 | 205.8 | 204.0 | 206.0 | 200.0 | 210.8 | 46,950 | 9,691,163 | 206.41 | 205.8 | 204.0 | 206.0 | 200.0 | 210.8 | 46,950 | 206.41 | 0.19% |
| 2026-07-08 | 0 | 205.4 | 201.4 | 205.4 | 193.2 | 209.0 | 53,550 | 10,810,196 | 201.87 | 205.4 | 201.4 | 205.4 | 193.2 | 209.0 | 53,550 | 201.87 | 4.53% |
| 2026-07-07 | 0 | 196.5 | 196.5 | 196.8 | 191.0 | 206.0 | 49,500 | 9,918,475 | 200.37 | 196.5 | 196.5 | 196.8 | 191.0 | 206.0 | 49,500 | 200.37 | -2.04% |
| 2026-07-06 | 0 | 200.6 | 195.7 | 200.6 | 185.4 | 202.2 | 52,950 | 10,472,150 | 197.77 | 200.6 | 195.7 | 200.6 | 185.4 | 202.2 | 52,950 | 197.77 | 0.10% |
| 2026-07-03 | 0 | 200.4 | 197.3 | 201.0 | 184.4 | 204.8 | 81,850 | 16,144,157 | 197.24 | 200.4 | 197.3 | 201.0 | 184.4 | 204.8 | 81,850 | 197.24 | 0.20% |
| 2026-07-02 | 0 | 200.0 | 199.5 | 200.0 | 198.0 | 219.6 | 65,850 | 13,646,215 | 207.23 | 200.0 | 199.5 | 200.0 | 198.0 | 219.6 | 65,850 | 207.23 | -8.51% |
| 2026-06-30 | 0 | 218.6 | 216.4 | 219.0 | 216.6 | 242.8 | 61,950 | 14,203,646 | 229.28 | 218.6 | 216.4 | 219.0 | 216.6 | 242.8 | 61,950 | 229.28 | -6.98% |
| 2026-06-29 | 0 | 235.0 | 231.8 | 235.0 | 228.0 | 245.8 | 50,500 | 12,091,181 | 239.43 | 235.0 | 231.8 | 235.0 | 228.0 | 245.8 | 50,500 | 239.43 | -3.05% |
| 2026-06-26 | 0 | 242.4 | 234.4 | 242.4 | 234.4 | 258.8 | 51,250 | 12,471,150 | 243.34 | 242.4 | 234.4 | 242.4 | 234.4 | 258.8 | 51,250 | 243.34 | -4.04% |
| 2026-06-25 | 0 | 252.6 | 252.6 | 252.8 | 235.0 | 264.0 | 67,900 | 16,973,114 | 249.97 | 252.6 | 252.6 | 252.8 | 235.0 | 264.0 | 67,900 | 249.97 | -4.17% |
| 2026-06-24 | 0 | 263.6 | 256.4 | 263.6 | 257.2 | 287.0 | 66,700 | 18,260,630 | 273.77 | 263.6 | 256.4 | 263.6 | 257.2 | 287.0 | 66,700 | 273.77 | -3.44% |
| 2026-06-23 | 0 | 273.0 | 271.8 | 274.2 | 254.2 | 275.2 | 53,950 | 14,357,100 | 266.12 | 273.0 | 271.8 | 274.2 | 254.2 | 275.2 | 53,950 | 266.12 | 1.11% |
| 2026-06-22 | 0 | 270.0 | 270.0 | 270.6 | 253.2 | 273.0 | 76,500 | 20,291,904 | 265.25 | 270.0 | 270.0 | 270.6 | 253.2 | 273.0 | 76,500 | 265.25 | 1.96% |
| 2026-06-18 | 0 | 264.8 | 264.8 | 266.0 | 256.6 | 279.0 | 58,850 | 15,644,670 | 265.84 | 264.8 | 264.8 | 266.0 | 256.6 | 279.0 | 58,850 | 265.84 | 3.04% |
| 2026-06-17 | 0 | 257.0 | 253.6 | 257.0 | 252.0 | 265.0 | 62,300 | 16,086,880 | 258.22 | 257.0 | 253.6 | 257.0 | 252.0 | 265.0 | 62,300 | 258.22 | 1.18% |
| 2026-06-16 | 0 | 254.0 | 254.0 | 256.4 | 232.6 | 259.8 | 110,750 | 27,521,280 | 248.50 | 254.0 | 254.0 | 256.4 | 232.6 | 259.8 | 110,750 | 248.50 | 2.42% |
| 2026-06-15 | 0 | 248.0 | 246.0 | 248.2 | 232.4 | 263.2 | 83,642 | 20,544,960 | 245.63 | 248.0 | 246.0 | 248.2 | 232.4 | 263.2 | 83,642 | 245.63 | -5.42% |
| 2026-06-12 | 0 | 262.2 | 261.4 | 262.2 | 239.6 | 271.2 | 143,100 | 37,041,200 | 258.85 | 262.2 | 261.4 | 262.2 | 239.6 | 271.2 | 143,100 | 258.85 | 8.53% |
| 2026-06-11 | 0 | 241.6 | 238.2 | 241.6 | 219.0 | 248.6 | 104,110 | 24,918,340 | 239.35 | 241.6 | 238.2 | 241.6 | 219.0 | 248.6 | 104,110 | 239.35 | 5.04% |
| 2026-06-10 | 0 | 230.0 | 227.0 | 230.0 | 210.0 | 231.0 | 121,100 | 27,071,247 | 223.54 | 230.0 | 227.0 | 230.0 | 210.0 | 231.0 | 121,100 | 223.54 | 9.21% |
| 2026-06-09 | 0 | 210.6 | 207.8 | 210.6 | 204.4 | 218.8 | 48,000 | 10,250,315 | 213.55 | 210.6 | 207.8 | 210.6 | 204.4 | 218.8 | 48,000 | 213.55 | -1.59% |
| 2026-06-08 | 0 | 214.0 | 210.0 | 217.0 | 191.5 | 217.0 | 80,900 | 16,845,830 | 208.23 | 214.0 | 210.0 | 217.0 | 191.5 | 217.0 | 80,900 | 208.23 | -0.65% |
| 2026-06-05 | 0 | 215.4 | 213.2 | 215.4 | 203.0 | 215.6 | 52,800 | 10,992,890 | 208.20 | 215.4 | 213.2 | 215.4 | 203.0 | 215.6 | 52,800 | 208.20 | 4.66% |
| 2026-06-04 | 0 | 205.8 | 201.0 | 205.8 | 200.2 | 208.6 | 63,250 | 12,932,385 | 204.46 | 205.8 | 201.0 | 205.8 | 200.2 | 208.6 | 63,250 | 204.46 | 0.68% |
| 2026-06-03 | 0 | 204.4 | 202.2 | 204.4 | 183.0 | 205.0 | 78,250 | 15,020,740 | 191.96 | 204.4 | 202.2 | 204.4 | 183.0 | 205.0 | 78,250 | 191.96 | 6.24% |
| 2026-06-02 | 0 | 192.4 | 190.0 | 192.4 | 192.4 | 204.8 | 53,900 | 10,786,715 | 200.12 | 192.4 | 190.0 | 192.4 | 192.4 | 204.8 | 53,900 | 200.12 | -4.75% |
| 2026-06-01 | 0 | 202.0 | 201.8 | 203.0 | 197.9 | 208.0 | 82,250 | 16,637,751 | 202.28 | 202.0 | 201.8 | 203.0 | 197.9 | 208.0 | 82,250 | 202.28 | -0.79% |
| 2026-05-29 | 0 | 203.6 | 200.0 | 203.6 | 195.6 | 214.8 | 116,150 | 23,725,120 | 204.26 | 203.6 | 200.0 | 203.6 | 195.6 | 214.8 | 116,150 | 204.26 | -3.05% |
| 2026-05-28 | 0 | 210.0 | 208.8 | 210.0 | 202.0 | 220.0 | 101,900 | 21,944,570 | 215.35 | 210.0 | 208.8 | 210.0 | 202.0 | 220.0 | 101,900 | 215.35 | -2.33% |
| 2026-05-27 | 0 | 215.0 | 214.0 | 215.0 | 206.0 | 256.0 | 125,260 | 28,946,866 | 231.09 | 215.0 | 214.0 | 215.0 | 206.0 | 256.0 | 125,260 | 231.09 | -8.74% |
| 2026-05-26 | 0 | 235.6 | 230.2 | 235.6 | 183.1 | 240.2 | 228,664 | 50,155,346 | 219.34 | 235.6 | 230.2 | 235.6 | 183.1 | 240.2 | 228,664 | 219.34 | 11.66% |
| 2026-05-22 | 0 | 211.0 | 210.0 | 211.0 | 145.0 | 222.2 | 2,458,654 | 369,693,330 | 150.36 | 211.0 | 210.0 | 211.0 | 145.0 | 222.2 | 2,458,654 | 150.36 |
Webb-site Database - Powered By Linux Group